StoneCo Ltd.
STNENASDAQTechnology● Active
$10.57
+$0.17(+1.63%)
Market Cap$2.6B
P/E Ratio—
52W High$19.95
52W Low$9.45
StoneCo Ltd.（STNE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.08
Jun 25, 2021
-85.1% from here
5-Year Low5Y
$6.81
May 12, 2022
+55.2% from low
IPO Priceadj.
$31.35
Oct 25, 2018
-66.3% since IPO
1 Year Ago
$13.25
Jun 9, 2025
-20.2% in 1Y
5 Years Ago
$62.86
Jun 8, 2021
-83.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · STNE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.36 | $10.66 | $10.36 | $10.57 | $10.57 | 4.6M | +2.03% |
| Jun 5, 2026 | $10.65 | $11.01 | $10.37 | $10.40 | $10.40 | 4.5M | -2.35% |
| Jun 4, 2026 | $10.77 | $10.89 | $10.65 | $10.76 | $10.76 | 3.6M | -0.09% |
| Jun 3, 2026 | $11.00 | $11.09 | $10.43 | $10.64 | $10.64 | 8.7M | -3.27% |
| Jun 2, 2026 | $11.51 | $11.56 | $11.16 | $11.24 | $11.24 | 5.9M | -2.35% |
| Jun 1, 2026 | $11.50 | $11.70 | $11.36 | $11.69 | $11.69 | 3.3M | +1.65% |
| May 29, 2026 | $11.33 | $11.48 | $11.23 | $11.45 | $11.45 | 7.9M | +1.06% |
| May 28, 2026 | $11.25 | $11.50 | $11.16 | $11.33 | $11.33 | 3.6M | +0.71% |
| May 27, 2026 | $11.41 | $11.85 | $11.34 | $11.35 | $11.35 | 6.2M | -0.53% |
| May 26, 2026 | $11.15 | $11.32 | $11.01 | $11.29 | $11.29 | 6.5M | +1.26% |
| May 22, 2026 | $11.02 | $11.14 | $10.83 | $11.00 | $11.00 | 5.7M | -0.18% |
| May 21, 2026 | $10.89 | $11.42 | $10.88 | $11.10 | $11.10 | 5.7M | +1.93% |
| May 20, 2026 | $10.39 | $11.09 | $10.35 | $11.05 | $11.05 | 9.9M | +6.35% |
| May 19, 2026 | $10.19 | $10.49 | $10.07 | $10.29 | $10.29 | 8.5M | +0.98% |
| May 18, 2026 | $9.51 | $10.27 | $9.51 | $10.21 | $10.21 | 8.9M | +7.36% |
| May 15, 2026 | $9.98 | $10.31 | $9.45 | $9.61 | $9.61 | 13.0M | -3.71% |
| May 14, 2026 | $9.84 | $9.88 | $9.60 | $9.70 | $9.70 | 9.8M | -1.42% |
| May 13, 2026 | $10.10 | $10.29 | $9.66 | $9.69 | $9.69 | 10.9M | -4.06% |
| May 12, 2026 | $10.42 | $10.45 | $10.20 | $10.38 | $10.38 | 4.8M | -0.38% |
| May 11, 2026 | $10.75 | $10.76 | $10.26 | $10.42 | $10.42 | 5.5M | -3.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STNE
Jan 1 → Dec 31 · 6 years2026-29.3%$14.96 → $10.57
-29.3%
2025+83.3%$8.07 → $14.79
+83.3%
2024-55.1%$17.76 → $7.97
-55.1%
2023+90.4%$9.47 → $18.03
+90.4%
2022-44.7%$17.06 → $9.44
-44.7%
2021-73.2%$62.83 → $16.86
-73.2%
Best Year2023 · +90.4%
Worst Year2021 · -73.2%
Positive Years2 / 6
Avg Annual Return-4.8%
6Y Total Return-83.2%
6Y CAGR~-25.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in STNE?
If you invested $1,000 in STNE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$337
Total Return-66.3%
CAGR~-12.7% / yr
Profit$-663
Based on Oct 25, 2018 · $31.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
StoneCo Ltd.（STNE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STNE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STNE 历史股价FMP 日线复权 OHLCV